Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PennEnergy Index (CIX: PEI )

997.26 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1165 1169 1152 1156 0 +0.09(+0.01%)
Apr 27, 2017 1160 1165 1148 1156 0 -6.98(-0.60%)
Apr 26, 2017 1164 1178 1160 1163 0 -3.68(-0.32%)
Apr 25, 2017 1160 1171 1155 1167 0 +9.55(+0.83%)
Apr 24, 2017 1159 1164 1150 1157 0 +7.53(+0.65%)
Apr 21, 2017 1152 1160 1142 1150 0 -1.02(-0.09%)
Apr 20, 2017 1149 1160 1143 1151 0 +5.26(+0.46%)
Apr 19, 2017 1157 1162 1142 1146 0 -9.80(-0.85%)
Apr 18, 2017 1155 1165 1150 1155 0 -4.53(-0.39%)
Apr 17, 2017 1157 1163 1153 1160 0 +4.54(+0.39%)
Apr 13, 2017 1169 1172 1153 1155 0 -15.62(-1.33%)
Apr 12, 2017 1174 1181 1164 1171 0 -4.51(-0.38%)
Apr 11, 2017 1175 1180 1165 1176 0 -0.90(-0.08%)
Apr 10, 2017 1174 1183 1170 1176 0 +5.80(+0.50%)
Apr 07, 2017 1176 1180 1168 1171 0 -3.60(-0.31%)
Apr 06, 2017 1171 1180 1166 1174 0 +5.62(+0.48%)
Apr 05, 2017 1176 1188 1165 1169 0 -2.62(-0.22%)
Apr 04, 2017 1165 1174 1156 1171 0 +7.95(+0.68%)
Apr 03, 2017 1163 1169 1151 1163 0 -0.71(-0.06%)
Mar 31, 2017 1165 1174 1157 1164 0 -3.64(-0.31%)
Mar 30, 2017 1166 1177 1158 1168 0 +4.83(+0.42%)
Mar 29, 2017 1154 1167 1150 1163 0 +6.29(+0.54%)
Mar 28, 2017 1146 1161 1141 1157 0 +10.48(+0.91%)
Mar 27, 2017 1143 1152 1135 1146 0 -4.30(-0.37%)
Mar 24, 2017 1153 1159 1145 1150 0 -1.06(-0.09%)
Mar 23, 2017 1151 1160 1146 1151 0 -1.25(-0.11%)
Mar 22, 2017 1153 1161 1145 1153 0 +0.31(+0.03%)
Mar 21, 2017 1160 1167 1145 1152 0 -5.19(-0.45%)
Mar 20, 2017 1157 1164 1149 1158 0 -2.04(-0.18%)
Mar 17, 2017 1160 1167 1155 1160 0 +2.80(+0.24%)
Mar 16, 2017 1163 1166 1152 1157 0 -6.33(-0.54%)
Mar 15, 2017 1151 1167 1145 1163 0 +18.85(+1.65%)
Mar 14, 2017 1146 1151 1134 1144 0 -10.13(-0.88%)
Mar 13, 2017 1156 1163 1148 1154 0 -1.59(-0.14%)
Mar 10, 2017 1160 1166 1145 1156 0 +4.25(+0.37%)
Mar 09, 2017 1145 1158 1135 1152 0 +3.16(+0.28%)
Mar 08, 2017 1166 1170 1145 1149 0 -22.57(-1.93%)
Mar 07, 2017 1177 1181 1166 1171 0 -4.67(-0.40%)
Mar 06, 2017 1173 1180 1167 1176 0 +0.56(+0.05%)
Mar 03, 2017 1177 1184 1169 1175 0 -3.25(-0.28%)
Mar 02, 2017 1180 1191 1171 1178 0 -5.96(-0.50%)
Mar 01, 2017 1174 1191 1170 1184 0 +14.75(+1.26%)
Feb 28, 2017 1169 1178 1161 1170 0 -0.22(-0.02%)
Feb 27, 2017 1168 1176 1161 1170 0 +2.12(+0.18%)
Feb 24, 2017 1165 1175 1157 1168 0 -1.32(-0.11%)
Feb 23, 2017 1173 1180 1160 1169 0 +0.91(+0.08%)
Feb 22, 2017 1174 1180 1163 1168 0 -10.27(-0.87%)
Feb 21, 2017 1175 1184 1168 1178 0 +7.67(+0.66%)
Feb 17, 2017 1171 1171 1171 1171 0 -3.23(-0.28%)
Feb 16, 2017 1181 1186 1168 1174 0 -6.14(-0.52%)
Feb 15, 2017 1177 1185 1171 1180 0 -0.63(-0.05%)
Feb 14, 2017 1181 1186 1168 1181 0 -1.12(-0.09%)
Feb 13, 2017 1178 1185 1172 1182 0 +5.53(+0.47%)
Feb 10, 2017 1172 1181 1167 1176 0 +9.31(+0.80%)
Feb 09, 2017 1162 1174 1159 1167 0 +5.35(+0.46%)
Feb 08, 2017 1160 1168 1149 1162 0 -3.74(-0.32%)
Feb 07, 2017 1173 1179 1159 1165 0 -7.05(-0.60%)
Feb 06, 2017 1178 1182 1167 1173 0 -4.76(-0.40%)
Feb 03, 2017 1172 1183 1165 1177 0 +7.43(+0.64%)
Feb 02, 2017 1164 1174 1155 1170 0 +5.98(+0.51%)
Feb 01, 2017 1174 1179 1157 1164 0 -9.81(-0.84%)
Jan 31, 2017 1174 1181 1160 1174 0 -0.26(-0.02%)
Jan 30, 2017 1183 1187 1165 1174 0 -12.41(-1.05%)
Jan 27, 2017 1191 1196 1180 1186 0 -8.25(-0.69%)
Jan 26, 2017 1196 1203 1187 1195 0 +1.23(+0.10%)
Jan 25, 2017 1192 1200 1186 1193 0 +6.33(+0.53%)
Jan 24, 2017 1183 1194 1179 1187 0 +7.11(+0.60%)
Jan 23, 2017 1189 1194 1175 1180 0 -11.61(-0.97%)
Jan 20, 2017 1194 1201 1184 1192 0 +1.25(+0.11%)
Jan 19, 2017 1196 1201 1185 1190 0 -6.20(-0.52%)
Jan 18, 2017 1196 1204 1190 1196 0 -3.20(-0.27%)
Jan 17, 2017 1197 1207 1191 1200 0 +3.78(+0.32%)
Jan 13, 2017 1196 1196 1196 1196 0 -0.13(-0.01%)
Jan 12, 2017 1203 1206 1187 1196 0 -3.78(-0.32%)
Jan 11, 2017 1191 1203 1186 1200 0 +10.25(+0.86%)
Jan 10, 2017 1196 1201 1185 1190 0 -4.72(-0.40%)
Jan 09, 2017 1206 1209 1190 1194 0 -15.47(-1.28%)
Jan 06, 2017 1208 1216 1199 1210 0 +2.75(+0.23%)
Jan 05, 2017 1211 1219 1198 1207 0 -3.43(-0.28%)
Jan 04, 2017 1214 1220 1204 1210 0 -0.64(-0.05%)
Jan 03, 2017 1212 1221 1198 1211 0 +6.58(+0.55%)
Dec 30, 2016 1204 1204 1204 1204 0 -4.27(-0.35%)
Dec 29, 2016 1208 1215 1203 1209 0 +1.25(+0.10%)
Dec 28, 2016 1218 1222 1205 1208 0 -10.16(-0.83%)
Dec 27, 2016 1217 1223 1213 1218 0 +1.64(+0.13%)
Dec 23, 2016 1216 1216 1216 1216 0 -0.60(-0.05%)
Dec 22, 2016 1213 1221 1208 1217 0 +1.65(+0.14%)
Dec 21, 2016 1221 1225 1212 1215 0 -2.91(-0.24%)
Dec 20, 2016 1218 1226 1211 1218 0 +2.15(+0.18%)
Dec 19, 2016 1217 1224 1207 1216 0 +1.38(+0.11%)
Dec 16, 2016 1211 1223 1203 1214 0 +7.59(+0.63%)
Dec 15, 2016 1200 1216 1192 1207 0 +1.88(+0.16%)
Dec 14, 2016 1222 1232 1202 1205 0 -21.80(-1.78%)
Dec 13, 2016 1223 1235 1212 1227 0 +10.66(+0.88%)
Dec 12, 2016 1219 1233 1206 1216 0 +8.12(+0.67%)
Dec 09, 2016 1201 1213 1195 1208 0 +8.58(+0.72%)
Dec 08, 2016 1198 1207 1186 1199 0 +1.53(+0.13%)
Dec 07, 2016 1185 1202 1179 1198 0 +11.80(+0.99%)
Dec 06, 2016 1183 1193 1175 1186 0 +0.32(+0.03%)
Dec 05, 2016 1188 1197 1178 1186 0 +3.87(+0.33%)
Dec 02, 2016 1182 1193 1174 1182 0 -0.08(-0.01%)
Dec 01, 2016 1186 1199 1171 1182 0 +4.11(+0.35%)
Nov 30, 2016 1176 1196 1163 1178 0 +21.25(+1.84%)
Nov 29, 2016 1153 1164 1145 1157 0 -7.20(-0.62%)
Nov 28, 2016 1172 1179 1158 1164 0 -6.62(-0.57%)
Nov 25, 2016 1168 1175 1162 1170 0 +0.93(+0.08%)
Nov 24, 2016 1169 1169 1169 1169 0 +0.00(+0.00%)
Nov 23, 2016 1160 1174 1157 1169 0 +5.18(+0.44%)
Nov 22, 2016 1164 1171 1152 1164 0 +3.14(+0.27%)
Nov 21, 2016 1156 1166 1151 1161 0 +16.51(+1.44%)
Nov 18, 2016 1144 1154 1137 1145 0 +1.04(+0.09%)
Nov 17, 2016 1153 1162 1139 1144 0 -5.50(-0.48%)
Nov 16, 2016 1154 1161 1142 1149 0 -8.74(-0.75%)
Nov 15, 2016 1143 1162 1139 1158 0 +19.69(+1.73%)
Nov 14, 2016 1135 1146 1124 1138 0 -0.03(-0.00%)
Nov 11, 2016 1142 1150 1127 1138 0 -7.50(-0.65%)
Nov 10, 2016 1141 1161 1129 1146 0 +4.23(+0.37%)
Nov 09, 2016 1125 1153 1116 1141 0 +6.85(+0.60%)
Nov 08, 2016 1128 1143 1123 1135 0 +2.66(+0.24%)
Nov 07, 2016 1122 1134 1115 1132 0 +24.81(+2.24%)
Nov 04, 2016 1111 1124 1100 1107 0 -3.02(-0.27%)
Nov 03, 2016 1112 1119 1101 1110 0 +0.12(+0.01%)
Nov 02, 2016 1115 1121 1099 1110 0 -10.29(-0.92%)
Nov 01, 2016 1128 1135 1111 1120 0 -4.70(-0.42%)
Oct 31, 2016 1128 1139 1117 1125 0 -3.07(-0.27%)
Oct 28, 2016 1124 1144 1116 1128 0 +3.72(+0.33%)
Oct 27, 2016 1130 1138 1118 1124 0 -5.75(-0.51%)
Oct 26, 2016 1122 1137 1115 1130 0 +2.74(+0.24%)
Oct 25, 2016 1131 1141 1123 1127 0 -4.89(-0.43%)
Oct 24, 2016 1135 1141 1123 1132 0 -0.30(-0.03%)
Oct 21, 2016 1127 1138 1120 1133 0 -5.72(-0.50%)
Oct 20, 2016 1136 1145 1129 1138 0 -1.49(-0.13%)
Oct 19, 2016 1137 1149 1132 1140 0 +7.00(+0.62%)
Oct 18, 2016 1138 1142 1125 1133 0 +3.94(+0.35%)
Oct 17, 2016 1131 1136 1122 1129 0 -2.37(-0.21%)
Oct 14, 2016 1139 1145 1128 1131 0 -2.07(-0.18%)
Oct 13, 2016 1129 1141 1119 1133 0 -2.99(-0.26%)
Oct 12, 2016 1134 1142 1127 1136 0 -0.32(-0.03%)
Oct 11, 2016 1144 1148 1131 1137 0 -11.17(-0.97%)
Oct 10, 2016 1145 1157 1140 1148 0 +9.49(+0.83%)
Oct 07, 2016 1138 1139 1134 1138 0 -9.46(-0.82%)
Oct 06, 2016 1149 1155 1138 1148 0 -0.70(-0.06%)
Oct 05, 2016 1146 1156 1141 1148 0 +9.29(+0.82%)
Oct 04, 2016 1154 1156 1134 1139 0 -12.48(-1.08%)
Oct 03, 2016 1152 1158 1142 1152 0 -3.84(-0.33%)
Sep 30, 2016 1153 1165 1145 1155 0 +7.31(+0.64%)
Sep 29, 2016 1151 1164 1137 1148 0 -4.92(-0.43%)
Sep 28, 2016 1130 1157 1120 1153 0 +27.23(+2.42%)
Sep 27, 2016 1125 1135 1114 1126 0 -3.62(-0.32%)
Sep 26, 2016 1135 1143 1126 1129 0 -5.19(-0.46%)
Sep 23, 2016 1138 1149 1127 1135 0 -9.94(-0.87%)
Sep 22, 2016 1148 1155 1139 1145 0 +5.96(+0.52%)
Sep 21, 2016 1124 1141 1120 1139 0 +20.37(+1.82%)
Sep 20, 2016 1124 1131 1116 1118 0 -3.09(-0.28%)
Sep 19, 2016 1128 1134 1118 1121 0 -0.63(-0.06%)
Sep 16, 2016 1120 1130 1111 1122 0 -6.51(-0.58%)
Sep 15, 2016 1119 1135 1115 1128 0 +8.97(+0.80%)
Sep 14, 2016 1125 1136 1114 1119 0 -6.35(-0.56%)
Sep 13, 2016 1142 1145 1121 1126 0 -27.03(-2.34%)
Sep 12, 2016 1137 1158 1132 1153 0 +11.70(+1.03%)
Sep 09, 2016 1166 1169 1140 1141 0 -33.86(-2.88%)
Sep 08, 2016 1167 1179 1161 1175 0 +9.87(+0.85%)
Sep 07, 2016 1165 1171 1157 1165 0 +1.58(+0.14%)
Sep 06, 2016 1159 1169 1150 1164 0 +8.04(+0.70%)
Sep 02, 2016 1156 1156 1156 1156 0 +9.40(+0.82%)
Sep 01, 2016 1145 1151 1135 1146 0 -2.16(-0.19%)
Aug 31, 2016 1153 1156 1141 1148 0 -8.82(-0.76%)
Aug 30, 2016 1164 1169 1154 1157 0 -5.44(-0.47%)
Aug 29, 2016 1154 1165 1152 1163 0 +7.91(+0.69%)
Aug 26, 2016 1164 1172 1150 1155 0 -6.42(-0.55%)
Aug 25, 2016 1163 1167 1156 1161 0 -2.23(-0.19%)
Aug 24, 2016 1162 1169 1156 1163 0 -1.37(-0.12%)
Aug 23, 2016 1164 1173 1159 1165 0 +1.49(+0.13%)
Aug 22, 2016 1159 1168 1153 1163 0 -1.95(-0.17%)
Aug 19, 2016 1169 1174 1159 1165 0 -10.00(-0.85%)
Aug 18, 2016 1164 1177 1160 1175 0 +12.57(+1.08%)
Aug 17, 2016 1156 1165 1149 1163 0 +4.84(+0.42%)
Aug 16, 2016 1158 1164 1150 1158 0 -2.74(-0.24%)
Aug 15, 2016 1163 1169 1156 1160 0 +1.27(+0.11%)
Aug 12, 2016 1157 1164 1152 1159 0 +4.28(+0.37%)
Aug 11, 2016 1150 1160 1144 1155 0 +8.78(+0.77%)
Aug 10, 2016 1156 1159 1142 1146 0 -9.92(-0.86%)
Aug 09, 2016 1159 1164 1150 1156 0 -0.89(-0.08%)
Aug 08, 2016 1155 1165 1151 1157 0 +6.72(+0.58%)
Aug 05, 2016 1150 1157 1140 1150 0 +4.04(+0.35%)
Aug 04, 2016 1146 1155 1139 1146 0 -0.06(-0.01%)
Aug 03, 2016 1139 1150 1131 1146 0 +7.57(+0.66%)
Aug 02, 2016 1140 1146 1126 1139 0 +0.82(+0.07%)
Aug 01, 2016 1152 1156 1132 1138 0 -21.19(-1.83%)
Jul 29, 2016 1146 1164 1137 1159 0 +3.81(+0.33%)
Jul 28, 2016 1154 1162 1145 1155 0 -0.82(-0.07%)
Jul 27, 2016 1165 1172 1149 1156 0 -9.08(-0.78%)
Jul 26, 2016 1162 1172 1153 1165 0 +1.50(+0.13%)
Jul 25, 2016 1175 1178 1157 1164 0 -16.05(-1.36%)
Jul 22, 2016 1175 1184 1168 1180 0 -0.44(-0.04%)
Jul 21, 2016 1184 1192 1174 1180 0 -3.79(-0.32%)
Jul 20, 2016 1185 1191 1176 1184 0 -2.72(-0.23%)
Jul 19, 2016 1188 1193 1180 1187 0 -3.78(-0.32%)
Jul 18, 2016 1191 1195 1183 1190 0 -1.88(-0.16%)
Jul 15, 2016 1194 1198 1185 1192 0 +3.39(+0.29%)
Jul 14, 2016 1192 1198 1183 1189 0 +1.96(+0.17%)
Jul 13, 2016 1190 1195 1177 1187 0 -1.52(-0.13%)
Jul 12, 2016 1184 1196 1178 1188 0 +12.06(+1.03%)
Jul 11, 2016 1177 1185 1170 1176 0 +2.24(+0.19%)
Jul 08, 2016 1174 1173 1160 1174 0 +14.09(+1.21%)
Jul 07, 2016 1173 1179 1153 1160 0 -9.37(-0.80%)
Jul 06, 2016 1169 1169 1169 1169 0 +9.66(+0.83%)
Jul 05, 2016 1162 1169 1148 1160 0 -11.79(-1.01%)
Jul 04, 2016 1172 1172 1172 1172 0 +0.00(+0.00%)
Jul 01, 2016 1169 1179 1161 1172 0 +2.06(+0.18%)
Jun 30, 2016 1153 1172 1147 1170 0 +18.43(+1.60%)
Jun 29, 2016 1144 1158 1138 1151 0 +17.07(+1.51%)
Jun 28, 2016 1126 1137 1118 1134 0 +21.77(+1.96%)
Jun 27, 2016 1121 1127 1101 1112 0 -17.81(-1.58%)
Jun 24, 2016 1133 1151 1122 1130 0 -37.58(-3.22%)
Jun 23, 2016 1163 1170 1156 1168 0 +14.71(+1.28%)
Jun 22, 2016 1163 1166 1150 1153 0 -7.12(-0.61%)
Jun 21, 2016 1153 1165 1147 1160 0 +6.07(+0.53%)
Jun 20, 2016 1156 1166 1149 1154 0 +8.74(+0.76%)
Jun 17, 2016 1143 1151 1135 1145 0 +5.71(+0.50%)
Jun 16, 2016 1129 1144 1119 1140 0 +0.98(+0.09%)
Jun 15, 2016 1141 1151 1133 1139 0 -2.92(-0.26%)
Jun 14, 2016 1135 1147 1127 1141 0 +4.37(+0.38%)
Jun 13, 2016 1137 1150 1131 1137 0 -3.79(-0.33%)
Jun 10, 2016 1149 1156 1135 1141 0 -15.44(-1.34%)
Jun 09, 2016 1148 1161 1145 1156 0 -1.02(-0.09%)
Jun 08, 2016 1160 1168 1151 1157 0 +1.69(+0.15%)
Jun 07, 2016 1147 1162 1143 1156 0 +13.68(+1.20%)
Jun 06, 2016 1137 1147 1132 1142 0 +11.45(+1.01%)
Jun 03, 2016 1131 1138 1122 1131 0 +1.13(+0.10%)
Jun 02, 2016 1124 1131 1116 1129 0 -1.62(-0.14%)
Jun 01, 2016 1124 1134 1117 1131 0 +0.92(+0.08%)
May 31, 2016 1133 1142 1123 1130 0 -1.55(-0.14%)
May 27, 2016 1132 1132 1132 1132 0 +1.60(+0.14%)
May 26, 2016 1133 1141 1124 1130 0 -0.60(-0.05%)
May 25, 2016 1125 1137 1120 1131 0 +9.79(+0.87%)
May 24, 2016 1118 1128 1111 1121 0 +8.64(+0.78%)
May 23, 2016 1111 1120 1104 1112 0 -2.85(-0.26%)
May 20, 2016 1117 1122 1107 1115 0 +1.22(+0.11%)
May 19, 2016 1104 1117 1094 1114 0 +0.67(+0.06%)
May 18, 2016 1122 1130 1106 1113 0 -10.04(-0.89%)
May 17, 2016 1127 1137 1115 1123 0 -6.97(-0.62%)
May 16, 2016 1123 1137 1118 1130 0 +13.35(+1.20%)
May 13, 2016 1126 1133 1112 1117 0 -14.42(-1.27%)
May 12, 2016 1133 1141 1121 1131 0 +2.85(+0.25%)
May 11, 2016 1128 1140 1119 1128 0 -2.20(-0.19%)
May 10, 2016 1117 1134 1113 1131 0 +16.95(+1.52%)
May 09, 2016 1119 1124 1102 1114 0 -7.88(-0.70%)
May 06, 2016 1114 1132 1106 1122 0 -0.15(-0.01%)
May 05, 2016 1128 1138 1113 1122 0 +3.51(+0.31%)
May 04, 2016 1126 1137 1109 1118 0 -10.29(-0.91%)
May 03, 2016 1135 1140 1119 1128 0 -15.84(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.